Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.660 | 5.700 | 5.550 | 5.580 | 5.374 | 10,198,500 |
| 2024-04-29 | 5.770 | 5.770 | 5.420 | 5.680 | 5.470 | 19,136,660 |
| 2024-04-26 | 5.770 | 5.900 | 5.690 | 5.890 | 5.673 | 8,116,837 |
| 2024-04-25 | 5.630 | 5.840 | 5.600 | 5.790 | 5.576 | 8,327,693 |
| 2024-04-24 | 5.600 | 5.650 | 5.560 | 5.630 | 5.422 | 6,105,200 |
| 2024-04-23 | 5.740 | 5.750 | 5.560 | 5.600 | 5.393 | 8,196,000 |
| 2024-04-22 | 5.900 | 5.930 | 5.650 | 5.700 | 5.490 | 10,518,994 |
| 2024-04-19 | 5.880 | 6.100 | 5.830 | 5.950 | 5.730 | 11,159,704 |
| 2024-04-18 | 6.110 | 6.190 | 5.870 | 5.930 | 5.711 | 15,779,400 |
| 2024-04-17 | 5.800 | 6.380 | 5.800 | 6.110 | 5.885 | 24,198,127 |
| 2024-04-16 | 6.050 | 6.510 | 5.890 | 5.990 | 5.769 | 28,589,212 |
| 2024-04-15 | 6.400 | 6.450 | 5.820 | 5.920 | 5.702 | 11,835,199 |
| 2024-04-12 | 6.380 | 6.480 | 6.310 | 6.390 | 6.154 | 4,211,800 |
| 2024-04-11 | 6.270 | 6.430 | 6.230 | 6.350 | 6.116 | 4,007,400 |
| 2024-04-10 | 6.450 | 6.450 | 6.270 | 6.320 | 6.087 | 4,512,400 |
| 2024-04-09 | 6.380 | 6.450 | 6.310 | 6.440 | 6.202 | 3,890,900 |
| 2024-04-08 | 6.430 | 6.480 | 6.290 | 6.300 | 6.068 | 4,458,500 |
| 2024-04-03 | 6.440 | 6.490 | 6.360 | 6.470 | 6.231 | 4,784,700 |
| 2024-04-02 | 6.290 | 6.470 | 6.280 | 6.450 | 6.212 | 7,103,200 |
| 2024-04-01 | 6.250 | 6.290 | 6.170 | 6.290 | 6.058 | 4,841,800 |
| 2024-03-29 | 6.090 | 6.190 | 6.060 | 6.190 | 5.962 | 2,495,700 |
| 2024-03-28 | 5.960 | 6.120 | 5.940 | 6.060 | 5.836 | 3,548,400 |
| 2024-03-27 | 6.060 | 6.110 | 5.970 | 5.970 | 5.750 | 3,455,086 |
| 2024-03-26 | 6.060 | 6.140 | 5.980 | 6.090 | 5.865 | 3,884,800 |
| 2024-03-25 | 6.150 | 6.210 | 6.040 | 6.050 | 5.827 | 4,363,200 |
| 2024-03-22 | 6.250 | 6.310 | 6.140 | 6.200 | 5.971 | 4,372,086 |
| 2024-03-21 | 6.230 | 6.280 | 6.160 | 6.240 | 6.010 | 4,876,000 |
| 2024-03-20 | 6.160 | 6.260 | 6.150 | 6.230 | 6.000 | 4,690,761 |
| 2024-03-19 | 6.090 | 6.230 | 6.090 | 6.170 | 5.942 | 7,107,174 |
| 2024-03-18 | 5.970 | 6.080 | 5.960 | 6.080 | 5.856 | 4,684,200 |
| 2024-03-15 | 5.850 | 5.980 | 5.810 | 5.960 | 5.740 | 4,291,100 |
| 2024-03-14 | 5.850 | 5.930 | 5.770 | 5.860 | 5.644 | 3,969,002 |
| 2024-03-13 | 5.900 | 5.910 | 5.810 | 5.850 | 5.634 | 4,265,800 |
| 2024-03-12 | 5.770 | 5.900 | 5.730 | 5.900 | 5.682 | 5,926,300 |
| 2024-03-11 | 5.670 | 5.790 | 5.660 | 5.780 | 5.567 | 3,476,210 |
| 2024-03-08 | 5.620 | 5.690 | 5.600 | 5.680 | 5.470 | 3,473,937 |
| 2024-03-07 | 5.670 | 5.770 | 5.640 | 5.640 | 5.432 | 5,619,497 |
| 2024-03-06 | 5.580 | 5.720 | 5.520 | 5.680 | 5.470 | 4,442,000 |
| 2024-03-05 | 5.660 | 5.670 | 5.550 | 5.550 | 5.345 | 4,434,200 |
| 2024-03-04 | 5.810 | 5.820 | 5.550 | 5.680 | 5.470 | 5,828,600 |
| 2024-03-01 | 5.810 | 5.850 | 5.700 | 5.820 | 5.605 | 5,064,500 |
| 2024-02-29 | 5.610 | 5.790 | 5.570 | 5.780 | 5.567 | 6,360,102 |
| 2024-02-28 | 6.130 | 6.170 | 5.640 | 5.640 | 5.432 | 9,210,991 |
| 2024-02-27 | 5.930 | 6.090 | 5.890 | 6.090 | 5.865 | 4,297,500 |
| 2024-02-26 | 5.910 | 6.160 | 5.850 | 5.940 | 5.721 | 6,626,686 |
| 2024-02-23 | 5.680 | 5.880 | 5.650 | 5.860 | 5.644 | 5,350,462 |
| 2024-02-22 | 5.590 | 5.670 | 5.520 | 5.640 | 5.432 | 5,099,200 |
| 2024-02-21 | 5.400 | 5.670 | 5.340 | 5.550 | 5.345 | 5,745,085 |
| 2024-02-20 | 5.330 | 5.440 | 5.260 | 5.420 | 5.220 | 5,749,528 |
| 2024-02-19 | 5.330 | 5.440 | 5.250 | 5.360 | 5.162 | 11,911,498 |
| 2024-02-08 | 4.710 | 5.170 | 4.550 | 5.170 | 4.979 | 11,277,000 |
| 2024-02-07 | 5.070 | 5.090 | 4.620 | 4.700 | 4.527 | 12,893,143 |
| 2024-02-06 | 4.800 | 5.160 | 4.510 | 5.050 | 4.864 | 12,556,147 |
| 2024-02-05 | 5.500 | 5.500 | 5.000 | 5.000 | 4.816 | 9,010,696 |
| 2024-02-02 | 5.930 | 6.010 | 5.340 | 5.560 | 5.355 | 6,718,819 |
| 2024-02-01 | 5.950 | 6.020 | 5.710 | 5.910 | 5.692 | 5,957,272 |
| 2024-01-31 | 6.290 | 6.370 | 5.980 | 5.980 | 5.759 | 7,053,342 |
| 2024-01-30 | 6.590 | 6.600 | 6.260 | 6.330 | 6.096 | 10,530,422 |
| 2024-01-29 | 6.730 | 6.730 | 6.470 | 6.490 | 6.251 | 4,548,689 |
| 2024-01-26 | 6.620 | 6.790 | 6.600 | 6.680 | 6.434 | 3,899,507 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.1860 CNY |
| 2021-05-25 | 0.1000 CNY |
| 2020-05-25 | 0.1500 CNY |
| 2019-05-14 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.